株価チャート
2018/05/09～2018/09/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 09/28 | 721 | 739 | 720 | 722 | +0.28% | 7,800 | 1277億8049万 | +7.76% | 323.01 | 23.85 |
| 09/27 | 708 | 737 | 708 | 720 | +1.84% | 10,500 | 1274億2653万 | +7.95% | 322.12 | 23.79 |
| 09/26 | 691 | 707 | 682 | 707 | +5.37% | 14,000 | 1251億2577万 | +6.32% | 316.3 | 23.36 |
| 09/25 | 673 | 687 | 668 | 671 | -0.45% | 21,600 | 1187億5445万 | +1.21% | 300.19 | 22.17 |
| 09/21 | 668 | 674 | 666 | 674 | +0.75% | 7,400 | 1192億8539万 | +1.66% | 301.54 | 22.27 |
| 09/20 | 665 | 672 | 663 | 669 | +0.3% | 5,900 | 1184億48万 | +0.9% | 299.3 | 22.1 |
| 09/19 | 660 | 670 | 660 | 667 | +1.37% | 9,100 | 1180億4652万 | +0.3% | 298.4 | 22.04 |
| 09/18 | 661 | 669 | 655 | 658 | -0.15% | 6,200 | 1164億5369万 | -1.2% | 294.38 | 21.74 |
| 09/14 | 661 | 669 | 656 | 659 | 0% | 8,100 | 1166億3067万 | -1.35% | 294.83 | 21.77 |
| 09/13 | 656 | 665 | 656 | 659 | -0.75% | 3,300 | 1166億3067万 | -1.79% | 294.83 | 21.77 |
| 09/12 | 661 | 667 | 654 | 664 | +0.76% | 7,900 | 1175億1558万 | -1.63% | 297.06 | 21.94 |
| 09/11 | 651 | 667 | 651 | 659 | +0.61% | 3,300 | 1166億3067万 | -3.09% | 294.83 | 21.77 |
| 09/10 | 667 | 667 | 650 | 655 | -0.3% | 9,700 | 1159億2274万 | -4.24% | 293.04 | 21.64 |
| 09/07 | 670 | 671 | 657 | 657 | -1.94% | 5,200 | 1162億7671万 | -4.51% | 293.93 | 21.71 |
| 09/06 | 672 | 674 | 664 | 670 | -0.59% | 5,800 | 1185億7746万 | -3.18% | 299.75 | 22.13 |
| 09/05 | 674 | 674 | 666 | 674 | +0.15% | 2,600 | 1192億8539万 | -3.16% | 301.54 | 22.27 |
| 09/04 | 670 | 675 | 669 | 673 | +1.05% | 7,600 | 1191億841万 | -3.72% | 301.09 | 22.23 |
| 09/03 | 668 | 669 | 664 | 666 | -0.75% | 3,100 | 1178億6954万 | -5.26% | 297.96 | 22 |
| 08/31 | 672 | 674 | 670 | 671 | +0.6% | 3,000 | 1187億5445万 | -5.09% | 300.19 | 22.17 |
| 08/30 | 680 | 680 | 664 | 667 | -0.74% | 8,700 | 1180億4652万 | -6.19% | 298.4 | 22.04 |
| 08/29 | 672 | 674 | 664 | 672 | +0.45% | 3,300 | 1189億3143万 | -6.01% | 300.64 | 22.2 |
| 08/28 | 669 | 673 | 667 | 669 | +0.45% | 5,000 | 1184億48万 | -6.95% | 299.3 | 22.1 |
| 08/27 | 660 | 666 | 660 | 666 | +2.3% | 8,700 | 1178億6954万 | -7.88% | 297.96 | 22 |
| 08/24 | 636 | 658 | 636 | 651 | +2.84% | 15,200 | 1152億1482万 | -10.45% | 291.25 | 21.51 |
| 08/23 | 644 | 654 | 631 | 633 | -1.71% | 10,400 | 1120億2916万 | -13.29% | 283.19 | 20.91 |
| 08/22 | 665 | 669 | 629 | 644 | -3.16% | 78,300 | 1139億7595万 | -12.38% | 288.12 | 21.28 |
| 08/21 | 668 | 673 | 665 | 665 | -0.45% | 7,000 | 1176億9256万 | -9.89% | 297.51 | 21.97 |
| 08/20 | 673 | 674 | 665 | 668 | +0.15% | 7,600 | 1182億2350万 | -9.85% | 298.85 | 22.07 |
| 08/17 | 671 | 689 | 663 | 667 | -1.91% | 17,500 | 1180億4652万 | -10.23% | 298.4 | 22.04 |
| 08/16 | 688 | 701 | 678 | 680 | -2.72% | 15,100 | 1203億4728万 | -8.72% | 304.22 | 22.47 |
| 08/15 | 706 | 708 | 694 | 699 | -0.85% | 21,600 | 1237億992万 | -6.43% | 312.72 | 23.09 |
| 08/14 | 710 | 715 | 702 | 705 | -0.28% | 8,400 | 1247億7181万 | -5.62% | 315.41 | 23.29 |
| 08/13 | 729 | 729 | 707 | 707 | -3.55% | 12,200 | 1251億2577万 | -5.35% | 316.3 | 23.36 |
| 08/10 | 761 | 764 | 730 | 733 | -4.31% | 35,500 | 1297億2729万 | -1.87% | 327.93 | 24.22 |
| 08/09 | 750 | 772 | 750 | 766 | -1.03% | 33,700 | 1355億6767万 | +2.82% | 342.7 | 25.31 |
| 08/08 | 770 | 774 | 763 | 774 | +1.18% | 7,600 | 1369億8352万 | +4.17% | 346.27 | 25.57 |
| 08/07 | 768 | 768 | 760 | 765 | +1.32% | 5,200 | 1353億9069万 | +3.38% | 342.25 | 25.27 |
| 08/06 | 765 | 765 | 755 | 755 | -0.4% | 3,100 | 1336億2087万 | +2.17% | 337.77 | 24.94 |
| 08/03 | 767 | 768 | 756 | 758 | -0.52% | 5,000 | 1341億5182万 | +2.57% | 339.12 | 25.04 |
| 08/02 | 766 | 769 | 762 | 762 | -0.52% | 5,000 | 1348億5974万 | +3.25% | 340.91 | 25.17 |
| 08/01 | 761 | 772 | 757 | 766 | +0.52% | 2,800 | 1355億6767万 | +3.79% | 342.7 | 25.31 |
| 07/31 | 760 | 765 | 755 | 762 | -0.39% | 4,400 | 1348億5974万 | +3.39% | 340.91 | 25.17 |
| 07/30 | 764 | 772 | 760 | 765 | +0.13% | 4,400 | 1353億9069万 | +3.8% | 342.25 | 25.27 |
| 07/27 | 773 | 775 | 764 | 764 | -1.67% | 5,800 | 1352億1371万 | +3.52% | 341.8 | 25.24 |
| 07/26 | 781 | 781 | 775 | 777 | +0.26% | 5,100 | 1375億1446万 | +5.28% | 347.62 | 25.67 |
| 07/25 | 782 | 782 | 767 | 775 | +1.04% | 10,100 | 1371億6050万 | +5.01% | 346.72 | 25.6 |
| 07/24 | 761 | 767 | 756 | 767 | +1.59% | 10,800 | 1357億4465万 | +3.79% | 343.14 | 25.34 |
| 07/23 | 749 | 755 | 745 | 755 | +0.67% | 3,800 | 1336億2087万 | +2.03% | 337.77 | 24.94 |
| 07/20 | 740 | 751 | 736 | 750 | +1.35% | 6,500 | 1327億3597万 | +1.08% | 335.54 | 24.78 |
| 07/19 | 738 | 740 | 732 | 740 | +0.54% | 3,400 | 1309億6615万 | -0.54% | 331.06 | 24.45 |
| 07/18 | 729 | 736 | 725 | 736 | +1.66% | 4,700 | 1302億5823万 | -1.47% | 329.27 | 24.32 |
| 07/17 | 723 | 724 | 715 | 724 | -0.55% | 2,800 | 1281億3445万 | -3.47% | 323.91 | 23.92 |
| 07/13 | 718 | 730 | 716 | 728 | +1.25% | 7,700 | 1288億4238万 | -3.45% | 325.7 | 24.05 |
| 07/12 | 713 | 722 | 710 | 719 | +0.84% | 7,900 | 1272億4955万 | -5.02% | 321.67 | 23.75 |
| 07/11 | 707 | 722 | 700 | 713 | +0.85% | 13,000 | 1261億8766万 | -6.43% | 318.98 | 23.56 |
| 07/10 | 707 | 715 | 701 | 707 | +1.14% | 9,000 | 1251億2577万 | -7.7% | 316.3 | 23.36 |
| 07/09 | 703 | 706 | 697 | 699 | -0.85% | 10,700 | 1237億992万 | -9.22% | 312.72 | 23.09 |
| 07/06 | 709 | 709 | 695 | 705 | +1.88% | 8,500 | 1247億7181万 | -9.03% | 315.41 | 23.29 |
| 07/05 | 712 | 717 | 690 | 692 | -2.81% | 50,300 | 1224億7105万 | -11.05% | 309.59 | 22.86 |
| 07/04 | 716 | 718 | 710 | 712 | -0.42% | 9,700 | 1260億1068万 | -9.07% | 318.54 | 23.52 |
| 07/03 | 732 | 735 | 715 | 715 | -2.19% | 12,100 | 1265億4162万 | -9.15% | 319.88 | 23.62 |
| 07/02 | 736 | 748 | 730 | 731 | -1.62% | 17,300 | 1293億7332万 | -7.47% | 327.04 | 24.15 |
| 06/29 | 742 | 747 | 737 | 743 | +0.13% | 2,500 | 1314億9710万 | -6.31% | 332.41 | 24.55 |
| 06/28 | 759 | 759 | 730 | 742 | -2.24% | 26,100 | 1313億2012万 | -6.9% | 331.96 | 24.51 |
| 06/27 | 751 | 759 | 746 | 759 | +0.4% | 17,100 | 1343億2880万 | -5.01% | 339.56 | 25.07 |
| 06/26 | 755 | 767 | 741 | 756 | -0.4% | 13,900 | 1337億9786万 | -5.62% | 338.22 | 24.98 |
| 06/25 | 780 | 782 | 758 | 759 | -2.69% | 19,000 | 1343億2880万 | -5.6% | 339.56 | 25.07 |
| 06/22 | 780 | 787 | 768 | 780 | +0.52% | 11,200 | 1380億4541万 | -3.35% | 348.96 | 25.77 |
| 06/21 | 767 | 789 | 764 | 776 | -0.39% | 14,500 | 1373億3748万 | -4.08% | 347.17 | 25.64 |
| 06/20 | 779 | 796 | 767 | 779 | -0.26% | 21,700 | 1378億6843万 | -4.06% | 348.51 | 25.74 |
| 06/19 | 800 | 804 | 775 | 781 | -2.13% | 37,900 | 1382億2239万 | -3.82% | 349.41 | 25.8 |
| 06/18 | 810 | 813 | 790 | 798 | -2.33% | 36,400 | 1412億3107万 | -1.85% | 357.01 | 26.36 |
| 06/15 | 806 | 820 | 805 | 817 | +2% | 24,500 | 1445億9371万 | +0.62% | 365.51 | 26.99 |
| 06/14 | 807 | 817 | 801 | 801 | -0.74% | 15,000 | 1417億6201万 | -1.11% | 358.35 | 26.46 |
| 06/13 | 808 | 808 | 799 | 807 | -0.37% | 7,400 | 1428億2390万 | -0.25% | 361.04 | 26.66 |
| 06/12 | 808 | 814 | 803 | 810 | 0% | 18,600 | 1433億5485万 | +0.25% | 362.38 | 26.76 |
| 06/11 | 822 | 822 | 802 | 810 | -1.46% | 32,000 | 1433億5485万 | +0.5% | 362.38 | 26.76 |
| 06/08 | 823 | 826 | 814 | 822 | -0.24% | 13,800 | 1454億7862万 | +2.11% | 367.75 | 27.16 |
| 06/07 | 820 | 835 | 820 | 824 | +0.49% | 50,600 | 1458億3258万 | +2.49% | 368.64 | 27.22 |
| 06/06 | 823 | 824 | 814 | 820 | -0.36% | 14,900 | 1451億2466万 | +2.24% | 366.85 | 27.09 |
| 06/05 | 810 | 823 | 804 | 823 | +2.36% | 25,500 | 1456億5560万 | +2.75% | 368.2 | 27.19 |
| 06/04 | 801 | 813 | 801 | 804 | +0.63% | 9,900 | 1422億9296万 | +0.5% | 359.7 | 26.56 |
| 06/01 | 794 | 802 | 791 | 799 | -0.37% | 14,900 | 1414億805万 | 0% | 357.46 | 26.4 |
| 05/31 | 806 | 811 | 799 | 802 | -0.37% | 11,100 | 1419億3900万 | +0.38% | 358.8 | 26.5 |
| 05/30 | 791 | 810 | 791 | 805 | +0.25% | 12,200 | 1424億6994万 | +0.75% | 360.14 | 26.59 |
| 05/29 | 819 | 819 | 798 | 803 | -1.35% | 11,700 | 1421億1598万 | +0.63% | 359.25 | 26.53 |
| 05/28 | 817 | 825 | 814 | 814 | -1.09% | 15,600 | 1440億6277万 | +2.01% | 364.17 | 26.89 |
| 05/25 | 810 | 833 | 807 | 823 | +2.24% | 16,200 | 1456億5560万 | +3.26% | 368.2 | 27.19 |
| 05/24 | 811 | 819 | 800 | 805 | -0.74% | 14,300 | 1424億6994万 | +1.26% | 360.14 | 26.59 |
| 05/23 | 830 | 836 | 809 | 811 | -1.93% | 22,100 | 1435億3183万 | +2.01% | 362.83 | 26.79 |
| 05/22 | 847 | 847 | 827 | 827 | -1.9% | 21,000 | 1463億6353万 | +4.03% | 369.99 | 27.32 |
| 05/21 | 826 | 853 | 826 | 843 | +2.06% | 31,300 | 1491億9523万 | +6.17% | 377.14 | 27.85 |
| 05/18 | 832 | 836 | 818 | 826 | -1.78% | 33,400 | 1461億8655万 | +4.03% | 369.54 | 27.29 |
| 05/17 | 786 | 843 | 786 | 841 | +6.73% | 70,600 | 1488億4127万 | +5.79% | 376.25 | 27.78 |
| 05/16 | 803 | 809 | 781 | 788 | -1.87% | 36,500 | 1394億6126万 | -1.01% | 352.54 | 26.03 |
| 05/15 | 791 | 821 | 788 | 803 | +4.83% | 72,100 | 1421億1598万 | +0.5% | 359.25 | 26.53 |
| 05/14 | 772 | 780 | 766 | 766 | -0.52% | 20,100 | 1355億6767万 | -4.61% | 342.7 | 25.31 |
| 05/11 | 777 | 777 | 766 | 770 | -0.9% | 9,900 | 1362億7559万 | -4.82% | 344.49 | 25.44 |
| 05/10 | 788 | 788 | 770 | 777 | -0.77% | 12,600 | 1375億1446万 | -4.66% | 347.62 | 25.67 |
| 05/09 | 777 | 785 | 777 | 783 | +1.29% | 5,900 | 1385億7635万 | -4.74% | 350.3 | 25.87 |
